Skip to main content
logo
Advisors Capital Active ALL Cap (ACALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.41
-0.06 (-0.34%)
At close: Jul 8, 2026

ACALX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.4117.4117.4117.4117.41-0.34%
Jul 7, 202617.4717.4717.4717.4717.47-0.51%
Jul 6, 202617.5617.5617.5617.5617.560.80%
Jul 2, 202617.4217.4217.4217.4217.42-0.11%
Jul 1, 202617.4417.4417.4417.4417.44-0.11%
Jun 30, 202617.4617.4617.4617.4617.460.63%
Jun 29, 202617.3517.3517.3517.3517.351.52%
Jun 26, 202617.0917.0917.0917.0917.09-0.52%
Jun 25, 202617.1817.1817.1817.1817.180.06%
Jun 24, 202617.1717.1717.1717.1717.17-
Jun 23, 202617.1717.1717.1717.1717.17-1.38%
Jun 22, 202617.4117.4117.4117.4117.41-0.29%
Jun 18, 202617.4617.4617.4617.4617.460.98%
Jun 17, 202617.2917.2917.2917.2917.29-1.20%
Jun 16, 202617.5017.5017.5017.5017.50-0.51%
Jun 15, 202617.5917.5917.5917.5917.591.62%
Jun 12, 202617.3117.3117.3117.3117.310.52%
Jun 11, 202617.2217.2217.2217.2217.221.71%
Jun 10, 202616.9316.9316.9316.9316.93-1.51%
Jun 9, 202617.1917.1917.1917.1917.19-0.23%
Jun 8, 202617.2317.2317.2317.2317.230.23%
Jun 5, 202617.1917.1917.1917.1917.19-2.55%
Jun 4, 202617.6417.6417.6417.6417.640.51%
Jun 3, 202617.5517.5517.5517.5517.55-0.68%
Jun 2, 202617.6717.6717.6717.6717.670.17%
Jun 1, 202617.6417.6417.6417.6417.640.28%
May 29, 202617.5917.5917.5917.5917.590.23%
May 28, 202617.5517.5517.5517.5517.550.52%
May 27, 202617.4617.4617.4617.4617.46-0.06%
May 26, 202617.4717.4717.4717.4717.470.69%
May 22, 202617.3517.3517.3517.3517.350.46%
May 21, 202617.2717.2717.2717.2717.270.17%
May 20, 202617.2417.2417.2417.2417.241.06%
May 19, 202617.0617.0617.0617.0617.06-0.64%
May 18, 202617.1717.1717.1717.1717.17-0.12%
May 15, 202617.1917.1917.1917.1917.19-1.15%
May 14, 202617.3917.3917.3917.3917.390.69%
May 13, 202617.2717.2717.2717.2717.270.52%
May 12, 202617.1817.1817.1817.1817.18-0.17%
May 11, 202617.2117.2117.2117.2117.210.17%
May 8, 202617.1817.1817.1817.1817.180.76%
May 7, 202617.0517.0517.0517.0517.05-0.41%
May 6, 202617.1217.1217.1217.1217.121.42%
May 5, 202616.8816.8816.8816.8816.880.84%
May 4, 202616.7416.7416.7416.7416.74-0.42%
May 1, 202616.8116.8116.8116.8116.810.24%
Apr 30, 202616.7716.7716.7716.7716.771.02%
Apr 29, 202616.6016.6016.6016.6016.60-0.06%
Apr 28, 202616.6116.6116.6116.6116.61-0.48%
Apr 27, 202616.6916.6916.6916.6916.690.12%